Chuangxin Industries Holdings Limited (HKG:2788)
Hong Kong · Delayed Price · Currency is HKD 29.22
-2.12 (-6.76%)
Apr 17, 2026, 4:08 PM HKT
HKG:2788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 31.42 | 31.42 | 28.74 | 29.22 | 29.22 | -6.76% | 6,374,662 |
| Apr 16, 2026 | 31.34 | 32.30 | 30.90 | 31.34 | 31.34 | 1.42% | 5,353,058 |
| Apr 15, 2026 | 31.38 | 32.00 | 30.28 | 30.90 | 30.90 | -3.26% | 3,710,530 |
| Apr 14, 2026 | 30.90 | 32.38 | 30.90 | 31.94 | 31.94 | 4.52% | 1,800,552 |
| Apr 13, 2026 | 31.36 | 32.10 | 30.20 | 30.56 | 30.56 | -4.32% | 6,280,819 |
| Apr 10, 2026 | 31.00 | 32.38 | 30.70 | 31.94 | 31.94 | 3.03% | 2,818,616 |
| Apr 9, 2026 | 31.20 | 31.54 | 30.08 | 31.00 | 31.00 | -2.21% | 3,172,435 |
| Apr 8, 2026 | 32.00 | 33.96 | 30.18 | 31.70 | 31.70 | 4.97% | 8,009,437 |
| Apr 2, 2026 | 30.98 | 32.20 | 30.12 | 30.20 | 30.20 | - | 4,667,118 |
| Apr 1, 2026 | 29.80 | 30.74 | 29.10 | 30.20 | 30.20 | 4.35% | 4,959,745 |
| Mar 31, 2026 | 30.06 | 31.16 | 28.56 | 28.94 | 28.94 | -3.66% | 7,212,911 |
| Mar 30, 2026 | 28.50 | 30.88 | 28.04 | 30.04 | 30.04 | 8.53% | 13,222,760 |
| Mar 27, 2026 | 26.06 | 27.96 | 25.76 | 27.68 | 27.68 | 6.22% | 5,634,363 |
| Mar 26, 2026 | 27.78 | 27.78 | 25.52 | 26.06 | 26.06 | -3.98% | 4,606,682 |
| Mar 25, 2026 | 27.56 | 28.14 | 26.60 | 27.14 | 27.14 | 2.42% | 11,318,460 |
| Mar 24, 2026 | 25.50 | 26.94 | 24.00 | 26.50 | 26.50 | 8.87% | 10,243,350 |
| Mar 23, 2026 | 24.40 | 24.98 | 23.28 | 24.34 | 24.34 | -4.55% | 9,455,076 |
| Mar 20, 2026 | 25.00 | 26.80 | 25.00 | 25.50 | 25.50 | -0.08% | 5,469,277 |
| Mar 19, 2026 | 28.50 | 28.12 | 24.94 | 25.52 | 25.52 | -10.46% | 21,014,100 |
| Mar 18, 2026 | 27.30 | 28.90 | 26.70 | 28.50 | 28.50 | 4.24% | 11,445,200 |
| Mar 17, 2026 | 29.74 | 30.84 | 27.16 | 27.34 | 27.34 | -7.95% | 10,177,500 |
| Mar 16, 2026 | 29.78 | 31.40 | 27.96 | 29.70 | 29.70 | -1.39% | 11,781,500 |
| Mar 13, 2026 | 32.40 | 33.22 | 29.42 | 30.12 | 30.12 | -7.38% | 8,975,500 |
| Mar 12, 2026 | 29.22 | 32.74 | 29.16 | 32.52 | 32.52 | 11.29% | 11,694,810 |
| Mar 11, 2026 | 27.30 | 30.08 | 27.26 | 29.22 | 29.22 | 7.90% | 13,210,000 |
| Mar 10, 2026 | 25.58 | 27.66 | 24.68 | 27.08 | 27.08 | 3.68% | 13,934,000 |
| Mar 9, 2026 | 23.30 | 27.00 | 23.30 | 26.12 | 26.12 | 10.58% | 28,444,500 |
| Mar 6, 2026 | 25.00 | 25.98 | 23.02 | 23.62 | 23.62 | -5.52% | 7,446,679 |
| Mar 5, 2026 | 25.78 | 27.66 | 24.80 | 25.00 | 25.00 | -0.87% | 8,963,700 |
| Mar 4, 2026 | 24.80 | 25.58 | 22.86 | 25.22 | 25.22 | 5.43% | 5,005,000 |
| Mar 3, 2026 | 24.98 | 26.38 | 23.44 | 23.92 | 23.92 | -1.64% | 3,855,394 |
| Mar 2, 2026 | 24.20 | 24.74 | 22.50 | 24.32 | 24.32 | 2.62% | 4,616,500 |
| Feb 27, 2026 | 23.52 | 24.16 | 23.22 | 23.70 | 23.70 | 0.77% | 1,560,500 |
| Feb 26, 2026 | 24.74 | 25.02 | 23.26 | 23.52 | 23.52 | -3.61% | 1,477,000 |
| Feb 25, 2026 | 24.24 | 25.38 | 24.24 | 24.40 | 24.40 | 0.66% | 5,122,306 |
| Feb 24, 2026 | 23.00 | 24.52 | 22.60 | 24.24 | 24.24 | 5.21% | 2,009,400 |
| Feb 23, 2026 | 22.76 | 24.02 | 22.22 | 23.04 | 23.04 | 3.97% | 4,678,924 |
| Feb 20, 2026 | 22.92 | 22.92 | 21.54 | 22.16 | 22.16 | -3.32% | 2,702,500 |
| Feb 16, 2026 | 22.98 | 23.74 | 22.84 | 22.92 | 22.92 | 0.44% | 1,999,500 |
| Feb 13, 2026 | 24.60 | 24.60 | 22.32 | 22.82 | 22.82 | -7.69% | 4,826,000 |
| Feb 12, 2026 | 24.52 | 25.00 | 24.00 | 24.72 | 24.72 | 0.41% | 1,319,000 |
| Feb 11, 2026 | 25.00 | 25.42 | 23.64 | 24.62 | 24.62 | 2.16% | 2,411,000 |
| Feb 10, 2026 | 24.90 | 25.20 | 24.02 | 24.10 | 24.10 | -2.59% | 1,801,000 |
| Feb 9, 2026 | 23.50 | 24.94 | 23.50 | 24.74 | 24.74 | 5.28% | 2,151,514 |
| Feb 6, 2026 | 24.00 | 24.10 | 23.04 | 23.50 | 23.50 | -2.49% | 1,539,000 |
| Feb 5, 2026 | 24.86 | 24.86 | 22.74 | 24.10 | 24.10 | -3.06% | 5,733,755 |
| Feb 4, 2026 | 25.58 | 26.14 | 24.56 | 24.86 | 24.86 | -0.56% | 2,452,500 |
| Feb 3, 2026 | 24.20 | 25.80 | 24.20 | 25.00 | 25.00 | 4.95% | 2,908,000 |
| Feb 2, 2026 | 23.00 | 24.98 | 21.72 | 23.82 | 23.82 | -4.72% | 7,196,000 |
| Jan 30, 2026 | 26.96 | 26.96 | 24.72 | 25.00 | 25.00 | -7.27% | 10,012,500 |